日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サカタのタネ(1377)の株価時系列情報

サカタのタネ(1377)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
1995/12/29 2,790 2,800 2,790 2,800 34,000
1995/12/28 2,800 2,800 2,770 2,780 41,000
1995/12/27 2,840 2,840 2,790 2,790 41,000
1995/12/26 2,780 2,780 2,720 2,750 8,000
1995/12/25 2,840 2,840 2,760 2,780 25,000
1995/12/22 2,770 2,800 2,740 2,800 70,000
1995/12/21 2,930 2,930 2,780 2,850 118,000
1995/12/20 2,720 2,940 2,700 2,940 73,000
1995/12/19 2,680 2,700 2,640 2,700 26,000
1995/12/18 2,720 2,720 2,610 2,700 42,000
1995/12/15 2,700 2,740 2,700 2,720 99,000
1995/12/14 2,590 2,690 2,590 2,690 47,000
1995/12/13 2,660 2,670 2,590 2,590 45,000
1995/12/12 2,600 2,650 2,600 2,640 38,000
1995/12/11 2,600 2,600 2,570 2,570 44,000
1995/12/08 2,530 2,570 2,490 2,530 80,000
1995/12/07 2,520 2,520 2,510 2,520 47,000
1995/12/06 2,540 2,540 2,520 2,520 25,000
1995/12/05 2,540 2,540 2,520 2,530 63,000
1995/12/04 2,600 2,600 2,500 2,520 78,000
1995/12/01 2,560 2,580 2,540 2,550 84,000
1995/11/30 2,530 2,550 2,520 2,550 16,000
1995/11/29 2,520 2,560 2,520 2,530 19,000
1995/11/28 2,520 2,570 2,510 2,510 18,000
1995/11/27 2,600 2,600 2,600 2,600 10,000
1995/11/24 2,590 2,590 2,520 2,520 3,000
1995/11/22 2,600 2,600 2,580 2,600 9,000
1995/11/21 2,650 2,650 2,600 2,640 22,000
1995/11/20 2,650 2,650 2,620 2,650 19,000
1995/11/17 2,620 2,630 2,610 2,630 17,000
1995/11/16 2,590 2,620 2,590 2,610 15,000
1995/11/15 2,550 2,600 2,550 2,600 63,000
1995/11/14 2,590 2,600 2,570 2,570 7,000
1995/11/13 2,580 2,580 2,550 2,580 6,000
1995/11/10 2,600 2,600 2,580 2,580 9,000
1995/11/09 2,630 2,630 2,600 2,600 11,000
1995/11/08 2,590 2,600 2,590 2,600 28,000
1995/11/07 2,590 2,590 2,570 2,590 24,000
1995/11/06 2,520 2,570 2,520 2,570 17,000
1995/11/02 2,570 2,580 2,570 2,570 19,000
1995/11/01 2,570 2,580 2,550 2,550 24,000
1995/10/31 2,580 2,590 2,560 2,580 20,000
1995/10/30 2,590 2,590 2,590 2,590 11,000
1995/10/27 2,590 2,590 2,540 2,590 44,000
1995/10/26 2,560 2,570 2,500 2,570 16,000
1995/10/25 2,580 2,580 2,540 2,580 26,000
1995/10/24 2,510 2,510 2,500 2,500 41,000
1995/10/23 2,510 2,510 2,500 2,510 23,000
1995/10/20 2,590 2,590 2,530 2,530 25,000
1995/10/19 2,500 2,550 2,500 2,550 33,000
1995/10/18 2,550 2,550 2,470 2,500 29,000
1995/10/17 2,580 2,580 2,520 2,530 27,000
1995/10/16 2,600 2,610 2,580 2,580 5,000
1995/10/13 2,590 2,610 2,590 2,600 26,000
1995/10/12 2,530 2,570 2,530 2,570 11,000
1995/10/11 2,540 2,540 2,530 2,530 10,000
1995/10/09 2,540 2,540 2,540 2,540 1,000
1995/10/06 2,540 2,600 2,540 2,590 12,000
1995/10/05 2,530 2,550 2,530 2,550 10,000
1995/10/04 2,520 2,550 2,520 2,550 9,000
1995/10/03 2,520 2,590 2,520 2,590 9,000
1995/10/02 2,500 2,500 2,470 2,500 79,000
1995/09/29 2,500 2,500 2,460 2,460 68,000
1995/09/28 2,550 2,550 2,530 2,530 9,000
1995/09/27 2,530 2,550 2,520 2,550 10,000
1995/09/26 2,510 2,540 2,510 2,520 6,000
1995/09/25 2,540 2,550 2,510 2,510 54,000
1995/09/22 2,560 2,630 2,520 2,600 28,000
1995/09/21 2,610 2,610 2,600 2,600 19,000
1995/09/20 2,690 2,690 2,640 2,650 25,000
1995/09/19 2,600 2,650 2,600 2,650 43,000
1995/09/18 2,640 2,640 2,580 2,590 27,000
1995/09/14 2,640 2,650 2,600 2,650 22,000
1995/09/13 2,650 2,650 2,610 2,650 12,000
1995/09/12 2,650 2,650 2,600 2,650 28,000
1995/09/11 2,610 2,700 2,610 2,650 21,000
1995/09/08 2,660 2,670 2,600 2,600 72,000
1995/09/07 2,630 2,670 2,620 2,670 20,000
1995/09/06 2,650 2,680 2,640 2,670 36,000
1995/09/05 2,630 2,650 2,610 2,650 20,000
1995/09/04 2,630 2,650 2,610 2,650 28,000
1995/09/01 2,600 2,630 2,580 2,630 37,000
1995/08/31 2,590 2,600 2,590 2,600 20,000
1995/08/30 2,610 2,650 2,600 2,600 52,000
1995/08/29 2,550 2,610 2,550 2,600 93,000
1995/08/28 2,500 2,540 2,500 2,540 42,000
1995/08/25 2,500 2,510 2,470 2,500 45,000
1995/08/24 2,450 2,470 2,450 2,470 50,000
1995/08/23 2,450 2,450 2,430 2,430 28,000
1995/08/22 2,460 2,460 2,450 2,450 13,000
1995/08/21 2,450 2,450 2,440 2,450 11,000
1995/08/18 2,470 2,470 2,450 2,450 26,000
1995/08/17 2,500 2,510 2,450 2,450 60,000
1995/08/16 2,470 2,540 2,470 2,520 100,000
1995/08/15 2,400 2,450 2,400 2,440 18,000
1995/08/14 2,410 2,410 2,380 2,380 8,000
1995/08/11 2,390 2,400 2,380 2,400 13,000
1995/08/10 2,390 2,390 2,380 2,390 16,000
1995/08/09 2,430 2,430 2,400 2,400 14,000
1995/08/08 2,390 2,430 2,380 2,430 34,000
1995/08/07 2,400 2,400 2,380 2,380 13,000
1995/08/04 2,400 2,400 2,380 2,380 28,000
1995/08/03 2,450 2,450 2,380 2,400 65,000
1995/08/02 2,410 2,410 2,410 2,410 16,000
1995/08/01 2,450 2,450 2,370 2,370 7,000
1995/07/31 2,450 2,450 2,400 2,450 20,000
1995/07/28 2,430 2,430 2,400 2,400 20,000
1995/07/27 2,450 2,450 2,420 2,420 12,000
1995/07/26 2,430 2,440 2,400 2,420 43,000
1995/07/25 2,420 2,430 2,380 2,380 23,000
1995/07/24 2,420 2,440 2,400 2,420 23,000
1995/07/21 2,400 2,400 2,390 2,400 22,000
1995/07/20 2,430 2,430 2,400 2,400 16,000
1995/07/19 2,350 2,400 2,350 2,400 17,000
1995/07/18 2,440 2,440 2,350 2,350 38,000
1995/07/17 2,360 2,420 2,340 2,400 28,000
1995/07/14 2,320 2,340 2,320 2,330 40,000
1995/07/13 2,350 2,370 2,350 2,360 40,000
1995/07/12 2,400 2,400 2,300 2,380 142,000
1995/07/11 2,440 2,440 2,350 2,400 10,000
1995/07/10 2,480 2,500 2,440 2,440 72,000
1995/07/07 2,350 2,470 2,350 2,440 50,000
1995/07/06 2,350 2,350 2,350 2,350 4,000
1995/07/05 2,360 2,430 2,340 2,430 11,000
1995/07/04 2,440 2,440 2,420 2,440 11,000
1995/07/03 2,440 2,440 2,400 2,440 21,000
1995/06/30 2,420 2,440 2,410 2,440 17,000
1995/06/29 2,450 2,450 2,410 2,440 12,000
1995/06/28 2,470 2,470 2,420 2,450 15,000
1995/06/27 2,480 2,480 2,450 2,470 31,000
1995/06/26 2,500 2,500 2,420 2,460 3,000
1995/06/23 2,490 2,510 2,450 2,510 8,000
1995/06/22 2,470 2,490 2,430 2,490 8,000
1995/06/21 2,410 2,430 2,410 2,430 30,000
1995/06/20 2,470 2,470 2,410 2,430 17,000
1995/06/19 2,480 2,510 2,440 2,440 34,000
1995/06/16 2,530 2,530 2,430 2,440 50,000
1995/06/15 2,430 2,590 2,430 2,590 26,000
1995/06/14 2,450 2,450 2,450 2,450 15,000
1995/06/13 2,510 2,510 2,450 2,450 14,000
1995/06/12 2,470 2,470 2,470 2,470 3,000
1995/06/09 2,460 2,600 2,450 2,590 30,000
1995/06/08 2,530 2,610 2,500 2,570 15,000
1995/06/07 2,550 2,550 2,510 2,540 8,000
1995/06/06 2,550 2,550 2,550 2,550 5,000
1995/06/05 2,540 2,550 2,540 2,550 6,000
1995/06/02 2,580 2,580 2,520 2,520 12,000
1995/06/01 2,650 2,650 2,540 2,540 14,000
1995/05/31 2,520 2,570 2,520 2,570 18,000
1995/05/30 2,510 2,520 2,510 2,520 8,000
1995/05/29 2,540 2,580 2,530 2,580 16,000
1995/05/26 2,450 2,580 2,420 2,580 25,000
1995/05/25 2,470 2,500 2,460 2,500 28,000
1995/05/24 2,460 2,500 2,460 2,500 17,000
1995/05/23 2,490 2,500 2,490 2,500 17,000
1995/05/22 2,550 2,550 2,520 2,520 14,000
1995/05/19 2,550 2,550 2,500 2,520 34,000
1995/05/18 2,620 2,620 2,540 2,550 38,000
1995/05/17 2,680 2,680 2,640 2,640 22,000
1995/05/16 2,680 2,680 2,670 2,670 8,000
1995/05/15 2,690 2,690 2,680 2,680 9,000
1995/05/12 2,720 2,720 2,700 2,700 16,000
1995/05/11 2,690 2,720 2,620 2,720 34,000
1995/05/10 2,610 2,740 2,600 2,730 33,000
1995/05/09 2,690 2,690 2,620 2,640 20,000
1995/05/08 2,730 2,730 2,670 2,680 34,000
1995/05/02 2,730 2,790 2,730 2,770 63,000
1995/05/01 2,650 2,700 2,650 2,690 20,000
1995/04/28 2,560 2,640 2,550 2,640 36,000
1995/04/27 2,640 2,640 2,600 2,600 5,000
1995/04/26 2,640 2,680 2,600 2,680 6,000
1995/04/25 2,640 2,660 2,620 2,620 19,000
1995/04/24 2,700 2,700 2,680 2,680 7,000
1995/04/21 2,620 2,660 2,610 2,660 20,000
1995/04/20 2,680 2,700 2,620 2,620 9,000
1995/04/19 2,640 2,640 2,640 2,640 6,000
1995/04/18 2,680 2,680 2,680 2,680 4,000
1995/04/17 2,550 2,600 2,550 2,600 10,000
1995/04/14 2,550 2,550 2,550 2,550 3,000
1995/04/13 2,530 2,570 2,520 2,560 37,000
1995/04/12 2,570 2,570 2,530 2,530 5,000
1995/04/11 2,530 2,530 2,530 2,530 21,000
1995/04/10 2,540 2,540 2,510 2,510 8,000
1995/04/07 2,510 2,540 2,510 2,540 27,000
1995/04/06 2,500 2,500 2,500 2,500 6,000
1995/04/05 2,520 2,550 2,500 2,500 13,000
1995/04/04 2,540 2,540 2,500 2,500 12,000
1995/04/03 2,500 2,500 2,420 2,420 21,000
1995/03/31 2,730 2,740 2,700 2,700 15,000
1995/03/30 2,690 2,690 2,690 2,690 6,000
1995/03/29 2,590 2,690 2,590 2,690 6,000
1995/03/28 2,560 2,600 2,560 2,600 3,000
1995/03/27 2,540 2,580 2,500 2,580 31,000
1995/03/24 2,600 2,600 2,520 2,540 17,000
1995/03/23 2,740 2,740 2,630 2,680 21,000
1995/03/22 2,820 2,820 2,790 2,790 17,000
1995/03/20 2,830 2,830 2,780 2,830 28,000
1995/03/17 2,870 2,870 2,790 2,790 7,000
1995/03/16 2,830 2,830 2,830 2,830 3,000
1995/03/15 2,840 2,850 2,800 2,830 28,000
1995/03/14 2,870 2,870 2,810 2,850 61,000
1995/03/13 2,840 2,840 2,800 2,830 15,000
1995/03/10 2,710 2,800 2,710 2,800 52,000
1995/03/09 2,650 2,710 2,650 2,710 119,000
1995/03/08 2,650 2,680 2,650 2,650 58,000
1995/03/07 2,650 2,700 2,650 2,650 44,000
1995/03/06 2,660 2,680 2,660 2,680 9,000
1995/03/03 2,640 2,640 2,560 2,600 23,000
1995/03/02 2,590 2,680 2,590 2,650 48,000
1995/03/01 2,580 2,580 2,500 2,550 32,000
1995/02/28 2,610 2,630 2,560 2,560 33,000
1995/02/27 2,640 2,640 2,530 2,530 21,000
1995/02/24 2,690 2,690 2,660 2,660 8,000
1995/02/23 2,710 2,730 2,680 2,730 24,000
1995/02/22 2,720 2,730 2,710 2,710 26,000
1995/02/21 2,730 2,730 2,700 2,700 14,000
1995/02/20 2,760 2,760 2,690 2,690 5,000
1995/02/17 2,730 2,740 2,730 2,730 8,000
1995/02/16 2,710 2,740 2,700 2,730 9,000
1995/02/15 2,710 2,750 2,710 2,740 17,000
1995/02/14 2,750 2,750 2,730 2,740 29,000
1995/02/13 2,730 2,770 2,730 2,760 42,000
1995/02/10 2,730 2,730 2,710 2,720 29,000
1995/02/09 2,730 2,730 2,710 2,710 10,000
1995/02/08 2,730 2,730 2,700 2,710 11,000
1995/02/07 2,710 2,730 2,710 2,730 8,000
1995/02/06 2,770 2,770 2,770 2,770 6,000
1995/02/03 2,820 2,840 2,780 2,780 10,000
1995/02/02 2,890 2,890 2,810 2,810 25,000
1995/02/01 2,890 2,890 2,850 2,850 12,000
1995/01/31 2,940 2,940 2,850 2,850 26,000
1995/01/30 2,940 2,940 2,910 2,940 4,000
1995/01/27 2,980 2,980 2,910 2,910 4,000
1995/01/26 2,980 3,000 2,980 2,980 11,000
1995/01/25 2,980 3,030 2,980 3,030 10,000
1995/01/24 3,010 3,030 2,990 3,030 9,000
1995/01/23 3,010 3,010 3,000 3,000 18,000
1995/01/20 3,110 3,110 3,110 3,110 1,108,000
1995/01/19 3,050 3,120 3,050 3,120 1,135,000
1995/01/18 3,110 3,110 3,020 3,100 5,000
1995/01/17 3,100 3,100 3,100 3,100 1,000
1995/01/13 3,110 3,110 3,110 3,110 28,000
1995/01/12 3,110 3,110 3,100 3,110 3,000
1995/01/11 3,070 3,120 3,070 3,120 6,000
1995/01/10 3,060 3,060 3,060 3,060 3,000
1995/01/09 3,060 3,140 3,060 3,140 3,000
1995/01/06 3,160 3,160 3,150 3,150 6,000
1995/01/05 3,250 3,250 3,250 3,250 7,000

このページの先頭へ